Renergen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.46	0.46	0.43	0.43	0.43	-5.70%	-
Dec 23, 2025	0.47	0.47	0.46	0.46	0.46	-2.98%	-
Dec 22, 2025	0.47	0.48	0.45	0.47	0.47	3.52%	6,500
Dec 19, 2025	0.45	0.46	0.45	0.45	0.45	3.65%	-
Dec 18, 2025	0.44	0.44	0.44	0.44	0.44	4.78%	-
Dec 17, 2025	0.43	0.43	0.41	0.42	0.42	-1.42%	-
Dec 16, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Dec 15, 2025	0.44	0.44	0.42	0.42	0.42	-3.20%	-
Dec 12, 2025	0.45	0.45	0.44	0.44	0.44	0.46%	-
Dec 11, 2025	0.45	0.45	0.43	0.44	0.44	2.35%	-
Dec 10, 2025	0.45	0.45	0.43	0.43	0.43	-1.84%	-
Dec 9, 2025	0.45	0.45	0.43	0.43	0.43	-2.25%	-
Dec 8, 2025	0.44	0.44	0.44	0.44	0.44	-2.63%	-
Dec 5, 2025	0.45	0.48	0.45	0.46	0.46	12.87%	-
Dec 4, 2025	0.41	0.41	0.39	0.40	0.40	3.59%	-
Dec 3, 2025	0.40	0.40	0.38	0.39	0.39	-1.52%	-
Dec 2, 2025	0.39	0.40	0.37	0.40	0.40	-4.81%	-
Dec 1, 2025	0.39	0.42	0.38	0.42	0.42	7.22%	-
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	1.57%	-
Nov 27, 2025	0.38	0.39	0.38	0.38	0.38	1.06%	-
Nov 26, 2025	0.42	0.42	0.38	0.38	0.38	-10.43%	-
Nov 25, 2025	0.43	0.43	0.42	0.42	0.42	2.93%	-
Nov 24, 2025	0.44	0.44	0.41	0.41	0.41	-14.94%	-
Nov 21, 2025	0.49	0.50	0.48	0.48	0.48	-9.91%	-
Nov 20, 2025	0.44	0.54	0.44	0.54	0.54	22.71%	-
Nov 19, 2025	0.44	0.44	0.44	0.44	0.44	-4.39%	-
Nov 18, 2025	0.45	0.46	0.45	0.46	0.46	-5.00%	3,000
Nov 17, 2025	0.48	0.48	0.48	0.48	0.48	-	298
Nov 14, 2025	0.48	0.48	0.48	0.48	0.48	-8.57%	-
Nov 13, 2025	0.53	0.53	0.53	0.53	0.53	-	-
Nov 12, 2025	0.53	0.53	0.53	0.53	0.53	5.00%	-
Nov 11, 2025	0.50	0.50	0.50	0.50	0.50	-3.85%	-
Nov 10, 2025	0.52	0.52	0.52	0.52	0.52	8.33%	-
Nov 7, 2025	0.48	0.48	0.48	0.48	0.48	-0.41%	-
Nov 6, 2025	0.48	0.48	0.48	0.48	0.48	-0.82%	-
Nov 5, 2025	0.49	0.49	0.49	0.49	0.49	-5.63%	-
Nov 4, 2025	0.52	0.52	0.52	0.52	0.52	-5.50%	-
Nov 3, 2025	0.55	0.55	0.55	0.55	0.55	-6.03%	-
Oct 31, 2025	0.58	0.58	0.58	0.58	0.58	3.57%	-
Oct 30, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Oct 29, 2025	0.56	0.56	0.56	0.56	0.56	7.69%	-
Oct 28, 2025	0.52	0.52	0.52	0.52	0.52	-8.77%	-
Oct 27, 2025	0.57	0.57	0.57	0.57	0.57	-0.87%	-
Oct 24, 2025	0.58	0.58	0.58	0.58	0.58	5.50%	-
Oct 23, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	-
Oct 22, 2025	0.55	0.55	0.55	0.55	0.55	-5.98%	-
Oct 21, 2025	0.59	0.59	0.59	0.59	0.59	-1.68%	-
Oct 20, 2025	0.60	0.60	0.60	0.60	0.60	-7.75%	-
Oct 17, 2025	0.64	0.65	0.64	0.65	0.65	-6.52%	1,000
Oct 16, 2025	0.69	0.70	0.69	0.69	0.69	-0.72%	-